Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST MADENCILIK logo
XMADN
BIST MADENCILIK
15:10:11
14925.61 ₺
-316.43 (%-2.08)
Previous Close: 15242.04·
Volatility: 2.20
Day Low₺14749.25
Day High₺15084.13
Bid
Ask

Market Data

Week over week (WoW)
+12.83%
Month over month (MoM)
+8.73%
Year to date (YTD)
+21.80%
Year over year (YoY)
+69.73%
Overview
Components
Technicals
Comments
Archive

XMADN: BIST MADENCILIK Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,971.2227
CLOSE 8,971.7829

Low

LOW 6,683.83

High

HIGH 13,379.92
DATEOPENHIGHLOWCLOSE
01/01/20257,056.777,131.276,931.626,940.72
01/02/20256,966.837,030.586,929.596,953.96
01/05/20256,978.167,149.636,978.167,094.44
01/06/20257,109.997,254.367,109.477,205.61
01/07/20257,238.837,276.597,009.687,036.38
01/08/20257,059.997,173.767,020.617,144.52
01/09/20257,151.777,250.847,128.397,145.94
01/12/20257,143.257,220.96,907.816,926.29
01/13/20256,972.277,002.426,812.416,855.37
01/14/20256,891.716,969.496,790.816,911.88
01/15/20256,982.097,200.816,957.677,185.3
01/16/20257,162.357,279.137,134.397,255.31
01/19/20257,296.647,542.747,283.527,494.91
01/20/20257,478.577,534.577,386.887,406.03
01/21/20257,407.877,467.737,325.847,398.2
01/22/20257,427.677,557.267,404.347,475.94
01/23/20257,501.587,548.637,437.577,447.86
01/26/20257,395.667,401.247,244.527,317.61
01/27/20257,360.277,365.837,221.127,330.39
01/28/20257,356.877,403.087,083.47,083.4
01/29/20257,109.687,173.137,027.617,033.05
01/30/20257,071.47,189.327,037.877,037.87
02/02/20256,962.656,968.156,756.896,799.52
02/03/20256,839.336,969.066,811.736,850.84
02/04/20256,859.986,934.836,683.836,809.18
02/05/20256,859.057,292.146,859.057,191.89
02/06/20257,172.157,3297,166.027,293.93
02/09/20257,312.377,398.937,273.877,369.46
02/10/20257,377.397,506.487,289.877,487.37
02/11/20257,531.297,769.917,530.67,588.24
02/12/20257,638.167,638.167,401.047,414.56
02/13/20257,403.367,558.87,387.957,551.42
02/16/20257,550.827,719.297,497.097,618.83
02/17/20257,612.557,654.857,507.587,593.04
02/18/20257,757.387,795.587,510.467,568.45
02/19/20257,596.57,702.127,562.757,608.81
02/20/20257,597.537,668.97,122.867,195.92
02/23/20257,291.37,383.927,229.687,266.8
02/24/20257,290.857,387.47,228.087,230.02
02/25/20257,241.817,274.37,138.437,209.51
02/26/20257,236.497,389.937,236.497,301.61
02/27/20257,294.957,356.217,098.367,123.18
03/02/20257,209.727,432.247,177.267,336.79
03/03/20257,336.277,529.147,336.277,471.68
03/04/20257,570.367,721.367,540.857,709.32
03/05/20257,761.017,998.417,703.737,998.41
03/06/20257,986.18,414.747,981.288,273.79
03/09/20258,286.188,487.48,160.668,233.39
03/10/20258,242.748,459.588,177.818,364.2
03/11/20258,397.388,421.978,296.768,364.46
03/12/20258,391.738,494.948,373.048,483.9
03/13/20258,519.268,689.238,503.518,642.66
03/16/20258,488.818,488.818,193.428,239.1
03/17/20258,252.378,396.278,172.758,340.51
03/18/20257,897.538,663.987,595.027,770.27
03/19/20257,876.358,131.187,750.658,019.04
03/20/20257,981.927,982.957,409.417,467.87
03/23/20257,623.27,774.077,367.847,729.52
03/24/20257,853.58,141.827,817.28,094.36
03/25/20257,909.378,452.157,909.378,423.35
03/26/20258,493.598,652.998,457.058,593.3
03/27/20258,639.269,204.798,527.889,137.06
04/01/20259,150.259,291.68,840.258,943.7
04/02/20258,983.469,094.28,902.038,969.14
04/03/20259,006.939,288.358,933.439,269.89
04/06/20258,992.499,278.248,833.969,147.76
04/07/20259,309.089,337.569,130.189,154.29
04/08/20259,113.099,319.798,978.688,978.68
04/09/20259,198.69,241.569,095.549,103.41
04/10/20259,118.69,354.219,118.69,334.37
04/13/20259,414.759,756.699,321.19,715.44
04/14/20259,778.299,785.959,494.929,536.28
04/15/20259,487.019,514.459,154.439,154.43
04/16/20259,113.779,464.889,075.219,340.43
04/17/20259,358.659,570.139,355.299,368.09
04/20/20259,420.779,602.869,330.259,374.94
04/21/20259,419.49,633.779,394.999,479.27
04/23/20259,487.039,640.689,467.169,541.39
04/24/20259,583.689,666.619,452.19,472.24
04/27/20259,452.949,491.569,252.979,343.87
04/28/20259,343.49,356.619,179.329,179.32
04/29/20259,132.499,212.478,903.618,936.82
05/01/20259,007.749,0328,906.928,939.55
05/04/20259,025.449,090.738,891.398,955.71
05/05/20259,017.299,334.858,952.549,317.24
05/06/20259,296.969,329.769,100.149,154.68
05/07/20259,167.349,354.479,167.349,282.15
05/08/20259,313.839,381.29,192.89,269.73
05/11/20259,384.449,385.048,980.359,056.95
05/12/20259,047.959,160.589,040.649,045.65
05/13/20259,068.259,153.348,976.668,976.66
05/14/20259,002.549,041.758,814.988,895.08
05/15/20258,921.69,040.178,822.398,932.56
05/19/20258,957.249,036.668,869.228,886.88
05/20/20258,910.749,016.528,819.638,842.22
05/21/20258,880.999,161.78,807.919,059.09
05/22/20258,921.29,168.38,800.99,123.92
05/25/20259,183.669,183.668,866.898,940.59
05/26/20258,920.988,954.228,651.168,651.16
05/27/20258,656.788,779.088,567.358,642.35
05/28/20258,693.038,868.258,589.038,785.22
05/29/20258,811.288,910.498,618.078,795.42
06/01/20258,824.958,840.238,586.958,612.11
06/02/20258,654.768,818.478,654.768,803.34
06/03/20258,810.519,280.728,810.519,241.07
06/04/20259,193.019,363.829,137.949,167.1
06/09/20259,201.339,222.649,076.149,135.53
06/10/20259,171.459,569.859,137.269,462.83
06/11/20259,421.329,551.969,171.19,358.22
06/12/20258,896.359,095.548,816.739,095.54
06/15/20259,096.349,119.998,907.88,939.13
06/16/20258,947.349,116.458,947.348,995.01
06/17/20259,010.759,049.928,779.878,793.54
06/18/20258,829.788,954.988,697.788,722.92
06/19/20258,772.448,911.948,772.448,833.4
06/22/20258,756.198,883.078,743.528,846.79
06/23/20259,045.469,221.228,952.99,171.89
06/24/20259,186.579,227.588,931.038,989.46
06/25/20258,986.099,077.878,852.819,005.6
06/26/20258,979.239,049.988,898.938,982.35
06/29/20259,012.499,117.348,932.469,117.34
06/30/20259,008.59,187.878,978.649,112.06
07/01/20259,023.699,162.418,977.529,009.14
07/02/20259,003.799,194.048,998.859,057.52
07/03/20259,013.429,165.048,991.949,044.3
07/06/20259,027.199,029.848,850.858,868.83
07/07/20259,007.369,080.798,939.248,943.31
07/08/20259,054.889,100.578,913.138,954.68
07/09/20259,036.059,242.989,036.059,105.95
07/10/20259,158.819,273.499,085.039,199.14
07/13/20259,210.929,232.529,013.239,086.39
07/15/20259,084.569,151.718,857.728,911.2
07/16/20258,963.679,164.418,963.679,096.01
07/17/20259,108.979,397.499,095.899,380.07
07/20/20259,417.389,579.119,407.969,555.48
07/21/20259,611.449,794.39,574.29,682.06
07/22/20259,718.059,748.839,547.599,588.05
07/23/20259,629.379,738.489,548.669,643.07
07/24/20259,671.019,708.979,554.379,601.34
07/27/20259,213.299,283.698,964.599,056.16
07/28/20259,049.289,124.398,853.958,864.29
07/29/20258,905.069,007.588,825.418,825.41
07/30/20258,869.368,992.648,869.368,965.13
07/31/20258,986.938,997.118,788.718,855.4
08/03/20258,807.438,838.628,776.848,815.73
08/04/20258,805.568,899.878,756.588,756.58
08/05/20258,674.938,753.418,574.638,588.21
08/06/20258,577.018,630.288,510.248,510.24
08/07/20258,488.618,521.598,377.448,377.44
08/10/20258,330.268,513.498,299.798,513.49
08/11/20258,446.698,446.698,231.058,252.03
08/12/20258,219.438,380.598,218.898,316.25
08/13/20258,377.428,425.398,226.388,244.18
08/14/20258,230.38,338.848,192.368,295.87
08/17/20258,312.458,477.788,295.938,477.78
08/18/20258,468.768,470.998,276.678,340.95
08/19/20258,320.858,426.088,299.658,341.88
08/20/20258,336.378,518.078,336.378,493.28
08/21/20258,488.768,664.598,473.698,605.14
08/24/20258,672.958,808.328,645.898,784.31
08/25/20258,777.488,817.548,655.878,660.59
08/26/20258,645.358,694.38,396.468,506.53
08/27/20258,468.38,593.238,464.428,501.33
08/28/20258,446.648,507.588,353.168,482.73
08/31/20258,529.618,615.438,456.838,579.3
09/01/20258,636.718,638.837,998.028,306.53
09/02/20258,279.238,388.268,142.768,299.99
09/03/20258,302.138,412.018,294.858,371.48
09/04/20258,393.558,503.238,336.858,426.02
09/07/20258,333.238,464.748,082.148,148.4
09/08/20258,203.848,398.058,162.158,226.45
09/09/20258,260.678,280.638,118.338,229.69
09/10/20258,230.998,416.568,133.798,155.4
09/11/20258,157.298,171.757,860.357,924.91
09/14/20257,915.578,319.287,807.378,319.28
09/15/20258,324.318,705.248,324.318,666
09/16/20258,666.678,721.958,607.528,653.16
09/17/20258,966.828,966.828,690.338,718.03
09/18/20258,735.928,874.98,648.068,862.99
09/21/20259,053.499,467.879,006.079,300.11
09/22/20259,227.219,391.969,191.529,294.24
09/23/20259,337.099,395.499,222.959,274.04
09/24/20259,315.649,413.049,162.89,405.71
09/25/20259,430.819,487.189,255.49,359.46
09/28/20259,376.489,402.839,137.639,141.21
09/29/20259,155.259,195.38,922.229,044.86
09/30/20259,058.469,058.468,827.989,017.91
10/01/20259,027.959,088.158,937.448,956.44
10/02/20258,994.869,410.738,954.149,158.36
10/05/20259,207.869,299.279,074.929,078.73
10/06/20259,114.969,139.778,943.529,000.59
10/07/20259,021.79,287.979,018.989,152.58
10/08/20259,191.779,477.19,191.779,237.7
10/09/20259,240.179,240.178,996.079,054.81
10/12/20259,019.039,125.678,939.668,951.09
10/13/20258,961.278,988.668,705.668,705.66
10/14/20258,738.079,019.118,738.078,907.52
10/15/20258,902.79,211.928,902.79,172.93
10/16/20259,261.159,267.328,730.538,850.2
10/19/20258,926.289,122.038,747.939,098.77
10/20/20259,102.329,136.618,750.358,769.1
10/21/20258,811.768,856.138,591.168,641.29
10/22/20258,737.899,036.898,709.48,958.55
10/23/20258,983.269,244.158,905.049,223.83
10/26/20259,214.59,307.019,009.399,076.14
10/27/20259,066.669,100.719,021.919,025.64
10/29/20259,084.889,585.239,084.889,484.75
10/30/20259,525.439,7909,469.639,659.23
11/02/20259,687.169,795.579,585.929,683.95
11/03/20259,667.659,668.59,477.489,540.79
11/04/20259,556.269,580.199,406.779,436.24
11/05/20259,491.299,646.99,482.469,517.77
11/06/20259,567.549,852.389,5389,702.76
11/09/20259,778.179,854.999,556.929,603.94
11/10/20259,628.199,687.699,210.39,455.04
11/11/20259,825.2810,130.989,741.2710,048.44
11/12/202510,229.0810,616.2910,121.1810,499.02
11/13/202510,556.0210,659.0610,277.3310,536.33
11/16/202510,572.6610,972.6710,344.8710,853.78
11/17/202510,831.2111,247.8610,771.6911,188.38
11/18/202511,251.1111,417.6110,971.7711,128.98
11/19/202511,194.6511,641.2811,194.6511,555.26
11/20/202511,578.8311,783.111,252.5511,474.3
11/23/202511,462.9711,502.8710,845.8710,906.62
11/24/202510,948.2411,019.7210,715.9110,876.87
11/25/202510,923.5611,121.8110,799.710,988.49
11/26/202511,053.6111,111.9410,906.1611,016.58
11/27/202511,166.1111,172.1910,345.9310,352.79
11/30/202510,312.3610,445.8810,285.8910,314.13
12/01/202510,333.6710,675.9810,333.6710,576.38
12/02/202510,613.810,751.8110,521.8510,538.85
12/03/202510,581.0811,294.0810,516.1611,221.96
12/04/202511,405.8611,652.2711,190.1411,523.11
12/07/202511,56912,057.2411,566.5111,698.92
12/08/202511,731.8511,814.9711,501.7611,584.51
12/09/202511,641.7511,672.8911,465.811,507.42
12/10/202511,580.8212,136.2211,472.7811,977.22
12/11/202511,941.7211,941.7211,178.811,285.35
12/14/202511,125.7711,168.5910,765.2511,103.36
12/15/202511,139.4611,461.5211,139.4611,371.04
12/16/202511,421.0411,716.1511,409.6711,643.46
12/17/202511,697.3511,917.7711,639.9911,815.01
12/18/202511,854.5512,391.2611,854.5512,196.09
12/21/202512,340.1912,758.8212,340.1912,566.3
12/22/202512,624.8313,092.2512,530.7113,081.4
12/23/202513,167.5713,379.9212,661.8912,661.89
12/24/202512,733.7512,945.2112,678.212,764.73
12/25/202512,831.7712,994.1712,584.312,698.69
12/28/202512,736.3812,785.2212,118.512,141.1
12/29/202512,258.0212,400.4411,936.5112,251.29
12/30/202512,357.6612,387.7312,190.4312,254.07